Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 46.91 | 47.13 | 46.55 | 46.89 | 718,634 | +0.42(+0.90%) |
Dec 28, 2018 | 46.84 | 47.23 | 46.05 | 46.47 | 753,290 | -0.09(-0.18%) |
Dec 27, 2018 | 45.54 | 46.55 | 44.75 | 46.55 | 639,451 | +0.39(+0.85%) |
Dec 26, 2018 | 43.91 | 46.16 | 43.63 | 46.16 | 819,322 | +2.61(+5.99%) |
Dec 24, 2018 | 44.31 | 44.78 | 43.55 | 43.55 | 1,122,426 | -1.17(-2.62%) |
Dec 21, 2018 | 46.18 | 46.61 | 44.54 | 44.73 | 946,732 | -1.40(-3.04%) |
Dec 20, 2018 | 46.82 | 47.24 | 44.87 | 46.13 | 4,735,050 | -0.88(-1.88%) |
Dec 19, 2018 | 47.90 | 48.74 | 46.54 | 47.01 | 712,421 | -0.90(-1.88%) |
Dec 18, 2018 | 47.91 | 48.32 | 47.56 | 47.91 | 759,511 | +0.41(+0.86%) |
Dec 17, 2018 | 48.44 | 48.74 | 47.18 | 47.50 | 680,423 | -1.17(-2.40%) |
Dec 14, 2018 | 49.23 | 49.50 | 48.61 | 48.67 | 320,182 | -1.16(-2.32%) |
Dec 13, 2018 | 50.12 | 50.35 | 49.57 | 49.83 | 285,913 | +0.00(+0.00%) |
Dec 12, 2018 | 50.19 | 50.58 | 49.82 | 49.83 | 344,093 | +0.44(+0.88%) |
Dec 11, 2018 | 50.14 | 50.20 | 49.03 | 49.39 | 245,040 | +0.04(+0.08%) |
Dec 10, 2018 | 48.54 | 49.53 | 48.23 | 49.35 | 714,856 | +0.64(+1.30%) |
Dec 07, 2018 | 50.24 | 50.49 | 48.51 | 48.72 | 449,647 | -1.73(-3.42%) |
Dec 06, 2018 | 49.19 | 50.44 | 48.88 | 50.44 | 641,789 | +0.13(+0.26%) |
Dec 04, 2018 | 51.98 | 52.08 | 50.23 | 50.31 | 559,185 | -2.03(-3.88%) |
Dec 03, 2018 | 52.48 | 52.58 | 51.77 | 52.34 | 846,090 | +1.08(+2.11%) |
Nov 30, 2018 | 50.82 | 51.26 | 50.56 | 51.26 | 402,521 | +0.51(+1.01%) |
Nov 29, 2018 | 50.86 | 51.13 | 50.39 | 50.75 | 308,031 | -0.30(-0.59%) |
Nov 28, 2018 | 49.78 | 51.05 | 49.51 | 51.05 | 347,276 | +1.67(+3.38%) |
Nov 27, 2018 | 49.08 | 49.55 | 48.79 | 49.38 | 259,013 | +0.00(+0.00%) |
Nov 26, 2018 | 48.86 | 49.40 | 48.75 | 49.38 | 283,063 | +1.12(+2.32%) |
Nov 23, 2018 | 48.24 | 48.78 | 48.23 | 48.26 | 92,670 | -0.44(-0.90%) |
Nov 21, 2018 | 48.70 | 48.70 | 48.70 | 0 | +0.46(+0.96%) | |
Nov 20, 2018 | 47.61 | 48.81 | 47.46 | 48.23 | 732,695 | -0.79(-1.61%) |
Nov 19, 2018 | 50.79 | 50.86 | 48.89 | 49.02 | 711,099 | -2.07(-4.05%) |
Nov 16, 2018 | 50.69 | 51.32 | 50.52 | 51.09 | 338,210 | -0.16(-0.31%) |
Nov 15, 2018 | 50.08 | 51.39 | 49.84 | 51.25 | 494,757 | +1.17(+2.33%) |
Nov 14, 2018 | 50.96 | 51.18 | 49.86 | 50.08 | 2,275,960 | -0.43(-0.85%) |
Nov 13, 2018 | 50.61 | 51.37 | 50.37 | 50.51 | 615,889 | +0.02(+0.04%) |
Nov 12, 2018 | 51.78 | 51.78 | 50.33 | 50.49 | 455,550 | -1.73(-3.31%) |
Nov 09, 2018 | 52.68 | 52.69 | 51.74 | 52.22 | 298,886 | -0.98(-1.84%) |
Nov 08, 2018 | 53.23 | 53.33 | 52.87 | 53.19 | 368,363 | -0.24(-0.44%) |
Nov 07, 2018 | 52.54 | 53.43 | 52.46 | 53.43 | 662,451 | +1.48(+2.85%) |
Nov 06, 2018 | 51.56 | 52.21 | 51.49 | 51.95 | 1,066,506 | +0.36(+0.70%) |
Nov 05, 2018 | 51.84 | 51.84 | 50.95 | 51.59 | 437,249 | -0.26(-0.49%) |
Nov 02, 2018 | 52.51 | 52.81 | 51.45 | 51.85 | 582,274 | -0.91(-1.73%) |
Nov 01, 2018 | 52.23 | 52.78 | 51.77 | 52.76 | 404,670 | +0.59(+1.13%) |
Oct 31, 2018 | 51.64 | 52.59 | 51.64 | 52.17 | 572,126 | +1.36(+2.67%) |
Oct 30, 2018 | 49.89 | 50.85 | 49.67 | 50.81 | 1,423,547 | +0.74(+1.48%) |
Oct 29, 2018 | 51.75 | 52.17 | 49.06 | 50.07 | 1,140,544 | -1.02(-2.00%) |
Oct 26, 2018 | 50.83 | 52.10 | 50.29 | 51.10 | 1,165,919 | -1.12(-2.14%) |
Oct 25, 2018 | 51.23 | 52.51 | 51.16 | 52.22 | 630,734 | +1.69(+3.34%) |
Oct 24, 2018 | 52.81 | 52.93 | 50.47 | 50.53 | 1,002,241 | -2.43(-4.59%) |
Oct 23, 2018 | 52.09 | 53.20 | 51.55 | 52.96 | 763,578 | -0.15(-0.29%) |
Oct 22, 2018 | 52.96 | 53.49 | 52.66 | 53.11 | 504,946 | +0.37(+0.70%) |
Oct 19, 2018 | 53.18 | 53.66 | 52.55 | 52.74 | 456,288 | -0.16(-0.30%) |
Oct 18, 2018 | 53.83 | 53.83 | 52.56 | 52.90 | 580,058 | -1.18(-2.17%) |
Oct 17, 2018 | 54.37 | 54.37 | 53.54 | 54.08 | 532,875 | -0.15(-0.28%) |
Oct 16, 2018 | 53.24 | 54.40 | 53.19 | 54.23 | 811,973 | +1.59(+3.03%) |
Oct 15, 2018 | 53.16 | 53.24 | 52.51 | 52.63 | 541,020 | -0.73(-1.37%) |
Oct 12, 2018 | 53.16 | 53.53 | 52.32 | 53.36 | 903,932 | +1.52(+2.93%) |
Oct 11, 2018 | 52.17 | 53.11 | 51.41 | 51.85 | 1,431,703 | -0.57(-1.09%) |
Oct 10, 2018 | 54.66 | 54.66 | 52.33 | 52.42 | 1,791,357 | -2.55(-4.64%) |
Oct 09, 2018 | 54.82 | 55.37 | 54.71 | 54.97 | 4,639,960 | +0.09(+0.16%) |
Oct 08, 2018 | 55.29 | 55.49 | 54.23 | 54.88 | 1,037,603 | -0.69(-1.25%) |
Oct 05, 2018 | 56.23 | 56.45 | 55.02 | 55.57 | 1,061,862 | -0.69(-1.23%) |
Oct 04, 2018 | 57.12 | 57.12 | 55.83 | 56.27 | 805,928 | -1.07(-1.87%) |
Oct 03, 2018 | 57.31 | 57.56 | 57.23 | 57.34 | 413,308 | +0.27(+0.48%) |
Oct 02, 2018 | 57.14 | 57.45 | 56.92 | 57.06 | 580,762 | -0.13(-0.23%) |